Hi Mutual Society HMC
Xếp hạng #?
17:16:06 15/02/2021
Hi Mutual Society (HMC)
Không theo dõi
Lịch sử giá Hi Mutual Society (HMC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005824 | $0.005824 | $0.005086 | $0.005425 | $105,711 | $2,192,340 |
| 2019-06-02 | $0.005425 | $0.005813 | $0.005425 | $0.005703 | $110,645 | $2,304,424 |
| 2019-06-03 | $0.005703 | $0.005788 | $0.005279 | $0.005299 | $115,452 | $2,141,133 |
| 2019-06-04 | $0.005298 | $0.007075 | $0.004923 | $0.005962 | $171,971 | $2,409,283 |
| 2019-06-05 | $0.005962 | $0.006648 | $0.005544 | $0.005624 | $72,846.71 | $2,272,750 |
| 2019-06-06 | $0.005621 | $0.005696 | $0.005042 | $0.005419 | $83,679.86 | $2,189,802 |
| 2019-06-07 | $0.005422 | $0.005501 | $0.005253 | $0.005445 | $90,450.98 | $2,200,404 |
| 2019-06-08 | $0.005444 | $0.006549 | $0.005444 | $0.005514 | $80,365.86 | $2,228,296 |
| 2019-06-09 | $0.005514 | $0.006382 | $0.005225 | $0.005271 | $73,015.64 | $2,130,143 |
| 2019-06-10 | $0.005269 | $0.005629 | $0.005029 | $0.005579 | $71,589.85 | $2,254,563 |
| 2019-06-11 | $0.005581 | $0.01107 | $0.005575 | $0.008712 | $469,033 | $3,520,650 |
| 2019-06-12 | $0.008719 | $0.009443 | $0.008564 | $0.008741 | $168,676 | $3,532,196 |
| 2019-06-13 | $0.008766 | $0.008902 | $0.008193 | $0.008633 | $167,858 | $3,488,425 |
| 2019-06-14 | $0.008564 | $0.008959 | $0.008207 | $0.008738 | $170,664 | $3,530,908 |
| 2019-06-15 | $0.008718 | $0.009516 | $0.008717 | $0.009103 | $176,715 | $3,678,413 |
| 2019-06-16 | $0.009103 | $0.009811 | $0.009062 | $0.009766 | $195,136 | $3,946,272 |
| 2019-06-17 | $0.009778 | $0.01124 | $0.009256 | $0.009693 | $189,594 | $3,916,926 |
| 2019-06-18 | $0.009712 | $0.009865 | $0.008980 | $0.009109 | $176,826 | $3,680,866 |
| 2019-06-19 | $0.009107 | $0.009577 | $0.009084 | $0.009220 | $173,026 | $3,725,831 |
| 2019-06-20 | $0.009225 | $0.01129 | $0.007580 | $0.009195 | $189,931 | $3,715,626 |
| 2019-06-21 | $0.009193 | $0.01081 | $0.008652 | $0.01031 | $215,532 | $4,167,721 |
| 2019-06-22 | $0.01032 | $0.01275 | $0.009874 | $0.01189 | $249,429 | $4,804,440 |
| 2019-06-23 | $0.01189 | $0.01246 | $0.01057 | $0.01093 | $216,356 | $4,415,024 |
| 2019-06-24 | $0.01093 | $0.01150 | $0.01075 | $0.01110 | $216,714 | $4,484,763 |
| 2019-06-25 | $0.01110 | $0.01191 | $0.01040 | $0.01054 | $207,104 | $4,259,494 |
| 2019-06-26 | $0.01054 | $0.01299 | $0.01052 | $0.01088 | $216,744 | $4,397,669 |
| 2019-06-27 | $0.01088 | $0.01268 | $0.01054 | $0.01064 | $211,822 | $4,298,096 |
| 2019-06-28 | $0.01064 | $0.01159 | $0.01022 | $0.01070 | $209,099 | $4,325,773 |
| 2019-06-29 | $0.01078 | $0.01200 | $0.009519 | $0.009694 | $195,911 | $3,917,435 |
| 2019-06-30 | $0.009689 | $0.01226 | $0.009665 | $0.01105 | $221,783 | $4,466,220 |